Dareway Intelligent Technology Co., Ltd. (SHA:688579)
China · Delayed Price · Currency is CNY 7.15
-0.50 (-6.54%)
Oct 30, 2026, 3:00 PM CST
SHA:688579 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.51 | 7.75 | 7.14 | 7.15 | 7.15 | -6.54% | 8,339,855 |
| Oct 29, 2026 | 7.89 | 7.92 | 7.61 | 7.65 | 7.65 | -3.29% | 5,029,566 |
| Oct 28, 2026 | 8.05 | 8.05 | 7.74 | 7.91 | 7.91 | 0.13% | 5,709,559 |
| Oct 27, 2026 | 8.29 | 8.48 | 7.88 | 7.90 | 7.90 | -4.70% | 7,418,044 |
| Oct 26, 2026 | 8.34 | 8.66 | 8.21 | 8.29 | 8.29 | -1.54% | 9,836,372 |
| Oct 23, 2026 | 8.00 | 8.60 | 7.49 | 8.42 | 8.42 | 3.57% | 17,959,046 |
| Oct 22, 2026 | 8.46 | 8.67 | 8.06 | 8.13 | 8.13 | -6.66% | 14,848,472 |
| Oct 21, 2026 | 8.03 | 8.71 | 8.03 | 8.71 | 8.71 | 9.01% | 16,390,773 |
| Oct 20, 2026 | 7.83 | 8.06 | 7.80 | 7.99 | 7.99 | 1.01% | 5,753,753 |
| Oct 19, 2026 | 7.66 | 8.09 | 7.62 | 7.91 | 7.91 | 3.26% | 7,725,154 |
| Oct 16, 2026 | 7.89 | 8.00 | 7.59 | 7.66 | 7.66 | -0.78% | 4,275,698 |
| Oct 15, 2026 | 7.79 | 8.04 | 7.68 | 7.72 | 7.72 | -2.65% | 3,499,958 |
| Oct 14, 2026 | 8.09 | 8.09 | 7.87 | 7.93 | 7.93 | -1.25% | 3,421,566 |
| Oct 13, 2026 | 7.79 | 8.18 | 7.74 | 8.03 | 8.03 | 0.12% | 3,887,609 |
| Oct 12, 2026 | 8.06 | 8.08 | 7.87 | 8.02 | 8.02 | 0.12% | 2,917,929 |
| Oct 9, 2026 | 7.68 | 8.03 | 7.50 | 8.01 | 8.01 | 2.96% | 5,115,321 |
| Oct 8, 2026 | 7.89 | 8.01 | 7.71 | 7.78 | 7.78 | -0.77% | 2,863,704 |
| Sep 30, 2026 | 7.95 | 8.01 | 7.81 | 7.84 | 7.84 | -1.26% | 2,622,199 |
| Sep 29, 2026 | 7.86 | 8.02 | 7.82 | 7.94 | 7.94 | 1.28% | 3,287,375 |
| Sep 28, 2026 | 7.88 | 8.06 | 7.75 | 7.84 | 7.84 | -1.01% | 3,274,494 |
| Sep 24, 2026 | 7.97 | 8.00 | 7.87 | 7.92 | 7.92 | -0.25% | 2,301,450 |
| Sep 23, 2026 | 8.04 | 8.04 | 7.89 | 7.94 | 7.94 | -0.75% | 2,039,565 |
| Sep 22, 2026 | 7.92 | 8.06 | 7.87 | 8.00 | 8.00 | 1.52% | 3,825,085 |
| Sep 21, 2026 | 7.68 | 7.90 | 7.68 | 7.88 | 7.88 | 2.20% | 2,698,848 |
| Sep 18, 2026 | 7.67 | 7.80 | 7.61 | 7.71 | 7.71 | 1.45% | 2,261,186 |
| Sep 17, 2026 | 7.59 | 7.67 | 7.46 | 7.60 | 7.60 | - | 2,039,388 |
| Sep 16, 2026 | 7.50 | 7.63 | 7.44 | 7.60 | 7.60 | 0.40% | 1,819,563 |
| Sep 15, 2026 | 7.73 | 7.83 | 7.54 | 7.57 | 7.57 | -2.20% | 2,255,224 |
| Sep 14, 2026 | 7.65 | 7.83 | 7.55 | 7.74 | 7.74 | 1.44% | 2,724,956 |
| Sep 11, 2026 | 7.74 | 7.79 | 7.54 | 7.63 | 7.63 | -2.55% | 3,443,168 |
| Sep 10, 2026 | 7.85 | 7.90 | 7.78 | 7.83 | 7.83 | -0.89% | 1,897,159 |
| Sep 9, 2026 | 8.24 | 8.24 | 7.86 | 7.90 | 7.90 | -2.83% | 3,400,350 |
| Sep 8, 2026 | 8.06 | 8.19 | 7.95 | 8.13 | 8.13 | 1.25% | 2,761,210 |
| Sep 7, 2026 | 8.12 | 8.18 | 8.00 | 8.03 | 8.03 | -0.50% | 2,132,985 |
| Sep 4, 2026 | 8.12 | 8.32 | 8.03 | 8.07 | 8.07 | -0.12% | 3,123,891 |
| Sep 3, 2026 | 8.26 | 8.31 | 8.08 | 8.08 | 8.08 | -1.58% | 2,237,449 |
| Sep 2, 2026 | 8.25 | 8.28 | 8.08 | 8.21 | 8.21 | -0.85% | 3,070,664 |
| Sep 1, 2026 | 8.07 | 8.31 | 8.07 | 8.28 | 8.28 | 2.35% | 3,987,420 |
| Aug 31, 2026 | 7.85 | 8.11 | 7.83 | 8.09 | 8.09 | 2.15% | 2,910,775 |
| Aug 28, 2026 | 8.00 | 8.08 | 7.88 | 7.92 | 7.92 | 0.38% | 3,284,207 |
| Aug 27, 2026 | 7.90 | 7.98 | 7.85 | 7.89 | 7.89 | -0.25% | 2,232,828 |
| Aug 26, 2026 | 8.02 | 8.05 | 7.86 | 7.91 | 7.91 | -1.37% | 2,574,074 |
| Aug 25, 2026 | 7.61 | 8.06 | 7.58 | 8.02 | 8.02 | 4.70% | 5,083,375 |
| Aug 24, 2026 | 7.81 | 7.90 | 7.52 | 7.66 | 7.66 | -3.77% | 5,094,144 |
| Aug 21, 2026 | 7.93 | 8.01 | 7.84 | 7.96 | 7.96 | -0.87% | 3,397,168 |
| Aug 20, 2026 | 7.83 | 8.06 | 7.77 | 8.03 | 8.03 | 3.48% | 5,331,098 |
| Aug 19, 2026 | 7.97 | 8.01 | 7.73 | 7.76 | 7.76 | -3.48% | 3,834,615 |
| Aug 18, 2026 | 8.06 | 8.11 | 7.95 | 8.04 | 8.04 | -1.11% | 2,710,630 |
| Aug 17, 2026 | 8.00 | 8.13 | 7.87 | 8.13 | 8.13 | 1.88% | 3,626,872 |
| Aug 14, 2026 | 8.07 | 8.14 | 7.92 | 7.98 | 7.98 | -1.12% | 3,994,221 |